Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 40.47 | 40.90 | 40.41 | 40.81 | 172,597 | +0.54(+1.35%) |
Dec 30, 2008 | 39.92 | 40.30 | 39.89 | 40.27 | 222,355 | +0.70(+1.78%) |
Dec 29, 2008 | 39.76 | 39.93 | 39.18 | 39.56 | 124,830 | -0.19(-0.48%) |
Dec 26, 2008 | 39.88 | 39.89 | 39.56 | 39.75 | 108,928 | +0.13(+0.34%) |
Dec 24, 2008 | 39.41 | 39.71 | 39.40 | 39.62 | 91,698 | +0.28(+0.70%) |
Dec 23, 2008 | 39.82 | 39.97 | 39.21 | 39.34 | 220,084 | -0.29(-0.73%) |
Dec 22, 2008 | 39.72 | 39.84 | 39.04 | 39.63 | 153,768 | -0.97(-2.40%) |
Dec 19, 2008 | 40.99 | 41.49 | 40.42 | 40.61 | 186,789 | -0.06(-0.14%) |
Dec 18, 2008 | 40.78 | 41.27 | 40.30 | 40.66 | 193,612 | +0.07(+0.17%) |
Dec 17, 2008 | 40.46 | 40.89 | 40.24 | 40.59 | 132,755 | -0.14(-0.35%) |
Dec 16, 2008 | 40.12 | 40.81 | 39.77 | 40.73 | 244,400 | +1.07(+2.70%) |
Dec 15, 2008 | 40.00 | 40.06 | 39.21 | 39.66 | 188,700 | -0.12(-0.30%) |
Dec 12, 2008 | 38.80 | 39.94 | 38.57 | 39.78 | 134,921 | +0.19(+0.48%) |
Dec 11, 2008 | 39.78 | 40.42 | 39.45 | 39.59 | 106,773 | -0.51(-1.28%) |
Dec 10, 2008 | 40.13 | 40.31 | 39.68 | 40.10 | 115,423 | +0.28(+0.70%) |
Dec 09, 2008 | 41.01 | 41.01 | 39.69 | 39.82 | 297,244 | -0.94(-2.31%) |
Dec 08, 2008 | 41.33 | 41.34 | 40.43 | 40.76 | 415,894 | +0.13(+0.32%) |
Dec 05, 2008 | 38.79 | 40.75 | 38.58 | 40.63 | 201,441 | +1.40(+3.58%) |
Dec 04, 2008 | 39.67 | 40.30 | 38.96 | 39.23 | 135,705 | -0.79(-1.98%) |
Dec 03, 2008 | 39.01 | 40.02 | 38.91 | 40.02 | 162,370 | +0.62(+1.58%) |
Dec 02, 2008 | 39.37 | 39.47 | 38.45 | 39.40 | 293,030 | +0.54(+1.40%) |
Dec 01, 2008 | 40.42 | 40.61 | 38.75 | 38.86 | 218,202 | -2.34(-5.68%) |
Nov 28, 2008 | 40.56 | 41.21 | 40.56 | 41.20 | 49,294 | +0.52(+1.28%) |
Nov 26, 2008 | 39.15 | 40.68 | 39.09 | 40.68 | 200,592 | +0.71(+1.78%) |
Nov 25, 2008 | 40.83 | 40.83 | 39.27 | 39.96 | 381,067 | +0.03(+0.07%) |
Nov 24, 2008 | 39.42 | 40.68 | 38.92 | 39.94 | 412,790 | +0.97(+2.48%) |
Nov 21, 2008 | 37.97 | 38.97 | 36.44 | 38.97 | 478,479 | +1.78(+4.78%) |
Nov 20, 2008 | 38.57 | 39.63 | 36.92 | 37.19 | 295,959 | -1.64(-4.23%) |
Nov 19, 2008 | 39.91 | 40.63 | 38.80 | 38.84 | 217,503 | -1.26(-3.13%) |
Nov 18, 2008 | 39.17 | 40.27 | 38.95 | 40.09 | 223,264 | +0.49(+1.25%) |
Nov 17, 2008 | 39.79 | 40.61 | 39.39 | 39.60 | 177,604 | -0.56(-1.39%) |
Nov 14, 2008 | 40.64 | 41.57 | 40.15 | 40.15 | 113,134 | -1.26(-3.05%) |
Nov 13, 2008 | 39.63 | 41.45 | 38.55 | 41.42 | 584,112 | +1.88(+4.76%) |
Nov 12, 2008 | 40.27 | 40.30 | 39.39 | 39.54 | 653,908 | -1.38(-3.37%) |
Nov 11, 2008 | 41.13 | 41.57 | 40.47 | 40.92 | 252,136 | -0.73(-1.76%) |
Nov 10, 2008 | 42.38 | 42.40 | 41.09 | 41.65 | 293,684 | +0.01(+0.03%) |
Nov 07, 2008 | 41.10 | 41.78 | 41.08 | 41.64 | 586,568 | +0.75(+1.85%) |
Nov 06, 2008 | 41.96 | 42.33 | 40.68 | 40.88 | 290,721 | -1.04(-2.49%) |
Nov 05, 2008 | 42.93 | 43.29 | 41.78 | 41.93 | 821,772 | -1.28(-2.97%) |
Nov 04, 2008 | 43.34 | 43.40 | 42.80 | 43.21 | 581,200 | +0.81(+1.91%) |
Nov 03, 2008 | 42.29 | 42.72 | 42.17 | 42.40 | 463,157 | -0.01(-0.02%) |
Oct 31, 2008 | 41.92 | 42.98 | 41.91 | 42.40 | 307,622 | +0.59(+1.40%) |
Oct 30, 2008 | 41.92 | 42.05 | 41.11 | 41.82 | 264,857 | +1.36(+3.37%) |
Oct 29, 2008 | 41.06 | 42.25 | 40.46 | 40.46 | 304,669 | -0.88(-2.13%) |
Oct 28, 2008 | 38.93 | 41.39 | 38.20 | 41.34 | 234,791 | +3.13(+8.20%) |
Oct 27, 2008 | 38.62 | 39.66 | 38.14 | 38.21 | 151,877 | -0.89(-2.27%) |
Oct 24, 2008 | 37.21 | 39.80 | 37.21 | 39.10 | 349,001 | -1.50(-3.70%) |
Oct 23, 2008 | 40.73 | 41.14 | 38.74 | 40.60 | 387,542 | +0.08(+0.19%) |
Oct 22, 2008 | 41.12 | 41.48 | 39.73 | 40.52 | 269,287 | -1.45(-3.46%) |
Oct 21, 2008 | 42.45 | 42.81 | 41.85 | 41.97 | 283,932 | -0.61(-1.42%) |
Oct 20, 2008 | 41.85 | 42.68 | 41.47 | 42.58 | 261,674 | +1.11(+2.67%) |
Oct 17, 2008 | 41.06 | 42.59 | 40.55 | 41.47 | 272,256 | +0.22(+0.54%) |
Oct 16, 2008 | 39.91 | 41.44 | 38.45 | 41.25 | 219,711 | +1.82(+4.62%) |
Oct 15, 2008 | 42.67 | 42.96 | 39.43 | 39.43 | 332,955 | -2.89(-6.82%) |
Oct 14, 2008 | 46.40 | 46.40 | 41.47 | 42.31 | 472,571 | -1.01(-2.33%) |
Oct 13, 2008 | 42.68 | 43.36 | 40.98 | 43.32 | 356,137 | +2.90(+7.17%) |
Oct 10, 2008 | 38.81 | 42.38 | 37.57 | 40.43 | 511,758 | -0.69(-1.68%) |
Oct 09, 2008 | 44.69 | 44.69 | 40.48 | 41.12 | 216,813 | -2.34(-5.39%) |
Oct 08, 2008 | 42.14 | 44.67 | 42.14 | 43.46 | 210,547 | -0.79(-1.79%) |
Oct 07, 2008 | 46.16 | 46.37 | 44.19 | 44.25 | 188,924 | -1.50(-3.27%) |
Oct 06, 2008 | 46.56 | 47.30 | 44.28 | 45.75 | 754,321 | -1.65(-3.48%) |
Oct 03, 2008 | 48.24 | 48.45 | 47.27 | 47.40 | 351,048 | -0.35(-0.74%) |
Oct 02, 2008 | 48.29 | 48.40 | 47.59 | 47.75 | 182,591 | -0.63(-1.31%) |